Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNYB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.0613 | -0.01 | -0.32% | 4.0645 | 4.0763 | 4.0613 | 2,322 |
| May 23 2024 | 4.0743 | 0.01 | 0.20% | 4.0743 | 4.0743 | 4.0743 | 75 |
| May 22 2024 | 4.066 | 0.00 | -0.09% | 4.06 | 4.0765 | 4.0588 | 2,137 |
| May 21 2024 | 4.0695 | -0.01 | -0.13% | 4.072 | 4.0783 | 4.0675 | 4,196 |
| May 20 2024 | 4.075 | -0.01 | -0.15% | 4.078 | 4.078 | 4.0743 | 60,015 |
| May 17 2024 | 4.081 | -0.02 | -0.39% | 4.0985 | 4.0985 | 4.0805 | 348 |
| May 16 2024 | 4.097 | -0.01 | -0.14% | 4.10 | 4.1075 | 4.0945 | 2,673 |
| May 15 2024 | 4.1028 | -0.02 | -0.49% | 4.1085 | 4.1188 | 4.1028 | 475 |
| May 14 2024 | 4.123 | 0.00 | -0.04% | 4.1125 | 4.143 | 4.1125 | 6,864 |
| May 13 2024 | 4.1245 | -0.01 | -0.30% | 4.1395 | 4.1395 | 4.1193 | 484 |
| May 10 2024 | 4.137 | -0.01 | -0.16% | 4.136 | 4.143 | 4.128 | 3,106 |
| May 09 2024 | 4.1435 | 0.00 | -0.11% | 4.164 | 4.164 | 4.1395 | 25,763 |
| May 08 2024 | 4.1483 | 0.01 | 0.33% | 4.1495 | 4.154 | 4.1453 | 128 |
| May 07 2024 | 4.1348 | -0.02 | -0.48% | 4.105 | 4.1453 | 4.105 | 64,017 |
| May 03 2024 | 4.1545 | 0.01 | 0.25% | 4.1465 | 4.162 | 4.1235 | 6,588 |
| May 02 2024 | 4.144 | 0.01 | 0.15% | 4.144 | 4.144 | 4.144 | 678 |
| May 01 2024 | 4.1377 | 0.02 | 0.42% | 4.122 | 4.1428 | 4.122 | 3,890 |
| Apr 30 2024 | 4.1203 | 0.01 | 0.24% | 4.1025 | 4.1328 | 4.1025 | 1,311 |
| Apr 29 2024 | 4.1105 | -0.04 | -0.93% | 4.121 | 4.121 | 4.1023 | 10,714 |
| Apr 26 2024 | 4.149 | 0.00 | -0.07% | 4.1455 | 4.1673 | 4.11 | 1,111 |
| Apr 25 2024 | 4.152 | 0.00 | -0.08% | 4.139 | 4.1558 | 4.1313 | 925 |
| Apr 24 2024 | 4.1553 | -0.01 | -0.29% | 4.1595 | 4.1605 | 4.1485 | 798 |
| Apr 23 2024 | 4.1675 | -0.04 | -0.93% | 4.1925 | 4.198 | 4.1625 | 1,373 |
| Apr 22 2024 | 4.2065 | 0.03 | 0.78% | 4.1795 | 4.2125 | 4.1795 | 134,119 |
| Apr 19 2024 | 4.174 | 0.02 | 0.54% | 4.174 | 4.174 | 4.174 | 120 |
| Apr 18 2024 | 4.1515 | 0.00 | 0.07% | 4.1515 | 4.1515 | 4.1515 | 132 |
| Apr 17 2024 | 4.1485 | -0.01 | -0.19% | 4.1425 | 4.149 | 4.1425 | 187 |
| Apr 16 2024 | 4.1563 | 0.01 | 0.29% | 4.1565 | 4.164 | 4.1418 | 5,960 |
| Apr 15 2024 | 4.1443 | 0.00 | -0.05% | 4.153 | 4.153 | 4.1303 | 7,746 |
| Apr 12 2024 | 4.1465 | 0.03 | 0.62% | 4.1465 | 4.1465 | 4.1465 | 67 |
| Apr 11 2024 | 4.121 | 0.02 | 0.49% | 4.121 | 4.121 | 4.121 | 1,563 |
| Apr 10 2024 | 4.101 | 0.02 | 0.54% | 4.101 | 4.101 | 4.101 | 153 |
| Apr 09 2024 | 4.079 | 0.00 | 0.02% | 4.0825 | 4.0825 | 4.064 | 416 |
| Apr 08 2024 | 4.078 | -0.01 | -0.28% | 4.078 | 4.078 | 4.078 | 1,171 |
| Apr 05 2024 | 4.0893 | 0.01 | 0.28% | 4.0935 | 4.1033 | 4.084 | 771 |
| Apr 04 2024 | 4.078 | 0.00 | -0.10% | 4.082 | 4.082 | 4.073 | 2,373 |
| Apr 03 2024 | 4.0823 | -0.02 | -0.37% | 4.0823 | 4.0823 | 4.0823 | 7,719 |
| Apr 02 2024 | 4.0973 | 0.02 | 0.58% | 4.0973 | 4.0973 | 4.0973 | 37,701 |
| Mar 28 2024 | 4.0738 | 0.00 | -0.08% | 4.073 | 4.0765 | 4.073 | 4,071 |
| Mar 27 2024 | 4.077 | 0.00 | 0.04% | 4.077 | 4.077 | 4.077 | 350 |
| Mar 26 2024 | 4.0752 | 0.00 | -0.02% | 4.074 | 4.0768 | 4.0663 | 1,712 |
| Mar 25 2024 | 4.076 | -0.01 | -0.21% | 4.076 | 4.076 | 4.076 | 284 |
| Mar 22 2024 | 4.0845 | 0.01 | 0.24% | 4.088 | 4.09 | 4.0718 | 22,924 |
| Mar 21 2024 | 4.0748 | 0.02 | 0.40% | 4.055 | 4.0763 | 4.0493 | 186,673 |
| Mar 20 2024 | 4.0585 | 0.00 | -0.03% | 4.0585 | 4.0585 | 4.0585 | 91 |
| Mar 19 2024 | 4.0598 | 0.00 | 0.09% | 4.056 | 4.06 | 4.056 | 3,431 |
| Mar 18 2024 | 4.056 | 0.01 | 0.35% | 4.056 | 4.056 | 4.056 | 219 |
| Mar 15 2024 | 4.042 | 0.00 | 0.02% | 4.038 | 4.0515 | 4.038 | 1,265 |
| Mar 14 2024 | 4.041 | 0.01 | 0.15% | 4.041 | 4.041 | 4.041 | 7,549 |
| Mar 13 2024 | 4.0348 | -0.01 | -0.27% | 4.0348 | 4.0348 | 4.0348 | 183 |
| Mar 12 2024 | 4.0458 | 0.00 | -0.06% | 4.0465 | 4.0693 | 4.0405 | 107,880 |
| Mar 11 2024 | 4.048 | 0.02 | 0.40% | 4.0345 | 4.0503 | 4.0333 | 594 |
| Mar 08 2024 | 4.032 | -0.02 | -0.53% | 4.032 | 4.032 | 4.032 | 103 |
| Mar 07 2024 | 4.0535 | -0.01 | -0.26% | 4.049 | 4.0573 | 4.049 | 22,393 |
| Mar 06 2024 | 4.064 | 0.01 | 0.18% | 4.0665 | 4.0735 | 4.056 | 43,773 |
| Mar 05 2024 | 4.0568 | -0.01 | -0.13% | 4.076 | 4.076 | 4.0518 | 277,697 |
| Mar 04 2024 | 4.062 | -0.02 | -0.48% | 4.0745 | 4.0745 | 4.0563 | 296,630 |
| Mar 01 2024 | 4.0818 | -0.01 | -0.23% | 4.089 | 4.0935 | 4.0758 | 1,308 |
| Feb 29 2024 | 4.091 | 0.02 | 0.47% | 4.0865 | 4.0912 | 4.0778 | 2,404 |
| Feb 28 2024 | 4.0718 | 0.01 | 0.32% | 4.0755 | 4.0838 | 4.0705 | 4,656 |
| Feb 27 2024 | 4.0588 | 0.00 | 0.07% | 4.0565 | 4.0663 | 4.0565 | 1,767 |
| Feb 26 2024 | 4.056 | 0.00 | -0.06% | 4.0525 | 4.0573 | 4.0508 | 4,597 |
